通用电梯 sz.300931
16.68
+4.25%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.04 | 7.26 | 6.99 | 7.24 | +3.43% | 0.35 | 2.45% |
| 2025-06-23 | 6.83 | 7.00 | 6.79 | 7.00 | +2.49% | 0.22 | 1.57% |
| 2025-06-20 | 6.85 | 6.96 | 6.75 | 6.83 | 0.00% | 0.22 | 1.61% |
| 2025-06-19 | 7.00 | 7.06 | 6.81 | 6.83 | -2.85% | 0.24 | 1.74% |
| 2025-06-18 | 7.06 | 7.10 | 6.95 | 7.03 | -0.42% | 0.22 | 1.54% |
| 2025-06-17 | 7.12 | 7.18 | 7.00 | 7.06 | -0.56% | 0.20 | 1.38% |
| 2025-06-16 | 6.99 | 7.18 | 6.98 | 7.10 | +0.85% | 0.26 | 1.86% |
| 2025-06-13 | 7.18 | 7.24 | 6.99 | 7.04 | -2.09% | 0.31 | 2.16% |
| 2025-06-12 | 7.13 | 7.30 | 7.08 | 7.19 | +0.84% | 0.32 | 2.20% |
| 2025-06-11 | 7.08 | 7.19 | 7.00 | 7.13 | +0.42% | 0.23 | 1.60% |
| 2025-06-10 | 7.21 | 7.23 | 6.96 | 7.10 | -1.39% | 0.34 | 2.41% |
| 2025-06-09 | 7.13 | 7.21 | 7.08 | 7.20 | +1.12% | 0.27 | 1.90% |
| 2025-06-06 | 7.01 | 7.14 | 6.94 | 7.12 | +1.71% | 0.29 | 2.08% |
| 2025-06-05 | 7.00 | 7.06 | 6.92 | 7.00 | +0.14% | 0.23 | 1.62% |
| 2025-06-04 | 6.98 | 7.04 | 6.96 | 6.99 | +0.43% | 0.24 | 1.72% |
| 2025-06-03 | 6.88 | 7.02 | 6.82 | 6.96 | +0.72% | 0.28 | 1.99% |
| 2025-05-30 | 7.07 | 7.13 | 6.86 | 6.91 | -2.40% | 0.35 | 2.49% |
| 2025-05-29 | 6.90 | 7.11 | 6.87 | 7.08 | +2.02% | 0.41 | 2.89% |
| 2025-05-28 | 6.96 | 7.14 | 6.88 | 6.94 | -0.14% | 0.34 | 2.43% |
| 2025-05-27 | 6.88 | 7.04 | 6.77 | 6.95 | +1.02% | 0.43 | 3.10% |